NIFTY BANK 46,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹4,324.5 and a low of ₹1,788.65. Final close ₹2,746.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,707.25 | ₹2,745.35 | ₹2,559.95 | ₹2,712.1 | 3,676 | 35,675 |
| 30 Nov 2022 | ₹2,606.65 | ₹2,823.5 | ₹2,532.05 | ₹2,535 | 1,376 | 36,175 |
| 1 Dec 2022 | ₹2,396.25 | ₹2,671.3 | ₹2,372.9 | ₹2,580 | 4,126 | 35,125 |
| 2 Dec 2022 | ₹2,667.05 | ₹2,832.3 | ₹2,644.65 | ₹2,681.9 | 1,976 | 35,775 |
| 5 Dec 2022 | ₹2,679.55 | ₹2,775 | ₹2,449.85 | ₹2,480 | 3,126 | 36,425 |
| 6 Dec 2022 | ₹2,570 | ₹2,642.85 | ₹2,500 | ₹2,556.9 | 2,201 | 36,100 |
| 7 Dec 2022 | ₹2,593.5 | ₹2,810 | ₹2,528 | ₹2,689.05 | 1,401 | 35,850 |
| 8 Dec 2022 | ₹2,651.25 | ₹2,670.15 | ₹2,230.4 | ₹2,230.4 | 2,976 | 35,575 |
| 9 Dec 2022 | ₹2,160.05 | ₹2,435.85 | ₹2,069.2 | ₹2,250 | 2,753 | 35,850 |
| 12 Dec 2022 | ₹2,340.55 | ₹2,437.5 | ₹2,100 | ₹2,138.35 | 2,001 | 35,975 |
| 13 Dec 2022 | ₹2,011.7 | ₹2,046.9 | ₹1,934.65 | ₹1,934.65 | 4,626 | 37,650 |
| 14 Dec 2022 | ₹1,840.3 | ₹1,891.25 | ₹1,788.65 | ₹1,872 | 10,401 | 38,250 |
| 15 Dec 2022 | ₹1,900.9 | ₹2,518.7 | ₹1,833.35 | ₹2,513.75 | 3,401 | 37,875 |
| 16 Dec 2022 | ₹2,546.3 | ₹2,757.9 | ₹2,370 | ₹2,723.5 | 3,402 | 37,675 |
| 19 Dec 2022 | ₹2,656.8 | ₹2,734.3 | ₹2,443.7 | ₹2,443.7 | 1,902 | 37,550 |
| 20 Dec 2022 | ₹2,542.75 | ₹2,900.6 | ₹2,520 | ₹2,520 | 1,602 | 37,275 |
| 21 Dec 2022 | ₹2,385.05 | ₹3,425.3 | ₹2,349.45 | ₹3,233.45 | 3,351 | 35,700 |
| 22 Dec 2022 | ₹3,239.8 | ₹3,725 | ₹3,175 | ₹3,587.8 | 3,101 | 35,875 |
| 23 Dec 2022 | ₹3,878.2 | ₹4,301.9 | ₹3,834 | ₹4,270.05 | 2,627 | 35,250 |
| 26 Dec 2022 | ₹4,251.35 | ₹4,324.5 | ₹3,201 | ₹3,364.1 | 4,726 | 33,625 |
| 27 Dec 2022 | ₹3,249.1 | ₹3,613.95 | ₹3,082.1 | ₹3,116.55 | 5,251 | 31,700 |
| 28 Dec 2022 | ₹3,260.85 | ₹3,260.9 | ₹3,000 | ₹3,204.05 | 2,977 | 30,575 |
| 29 Dec 2022 | ₹3,371.3 | ₹3,500 | ₹2,746.75 | ₹2,746.75 | 33,051 | 22,700 |